5,710.00
+90(+1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 5,610 | 5,620 | 5,620 | 5,670 | 5,580 | 26,200 |
| November 18, 2025 | 5,720 | 5,600 | 5,600 | 5,750 | 5,590 | 35,300 |
| November 17, 2025 | 5,780 | 5,740 | 5,740 | 5,790 | 5,730 | 25,400 |
| November 14, 2025 | 5,800 | 5,760 | 5,760 | 5,830 | 5,730 | 17,800 |
| November 13, 2025 | 5,820 | 5,800 | 5,800 | 5,830 | 5,780 | 16,800 |
| November 12, 2025 | 5,750 | 5,810 | 5,810 | 5,820 | 5,750 | 20,100 |
| November 11, 2025 | 5,750 | 5,750 | 5,750 | 5,770 | 5,720 | 18,700 |
| November 10, 2025 | 5,750 | 5,750 | 5,750 | 5,790 | 5,700 | 22,800 |
| November 07, 2025 | 5,680 | 5,690 | 5,690 | 5,720 | 5,640 | 35,400 |
| November 06, 2025 | 5,700 | 5,720 | 5,720 | 5,780 | 5,670 | 37,000 |
| November 05, 2025 | 5,920 | 5,700 | 5,700 | 5,920 | 5,680 | 49,600 |
| November 04, 2025 | 5,950 | 5,940 | 5,940 | 5,980 | 5,930 | 30,300 |
| October 31, 2025 | 5,880 | 5,930 | 5,930 | 5,960 | 5,810 | 42,000 |
| October 30, 2025 | 5,790 | 5,880 | 5,880 | 5,900 | 5,770 | 39,400 |
| October 29, 2025 | 5,890 | 5,790 | 5,790 | 5,900 | 5,760 | 57,300 |
| October 28, 2025 | 6,070 | 5,900 | 5,900 | 6,070 | 5,890 | 39,100 |
| October 27, 2025 | 6,070 | 6,100 | 6,100 | 6,120 | 6,060 | 24,800 |
| October 24, 2025 | 6,010 | 6,050 | 6,050 | 6,070 | 6,010 | 19,100 |
| October 23, 2025 | 6,000 | 6,020 | 6,020 | 6,050 | 5,940 | 14,700 |
| October 22, 2025 | 6,030 | 6,030 | 6,030 | 6,070 | 5,990 | 42,700 |
| October 21, 2025 | 6,030 | 6,060 | 6,060 | 6,080 | 6,000 | 36,700 |
| October 20, 2025 | 5,950 | 6,030 | 6,030 | 6,030 | 5,890 | 32,700 |
| October 17, 2025 | 5,890 | 5,870 | 5,870 | 5,900 | 5,830 | 39,700 |
| October 16, 2025 | 6,060 | 5,890 | 5,890 | 6,070 | 5,830 | 97,300 |
| October 15, 2025 | 6,010 | 6,120 | 6,120 | 6,120 | 5,970 | 54,500 |
| October 14, 2025 | 6,250 | 5,970 | 5,970 | 6,280 | 5,970 | 50,100 |
| October 10, 2025 | 6,350 | 6,250 | 6,250 | 6,350 | 6,210 | 33,300 |
| October 09, 2025 | 6,300 | 6,360 | 6,360 | 6,360 | 6,280 | 22,400 |
| October 08, 2025 | 6,310 | 6,260 | 6,260 | 6,310 | 6,230 | 21,100 |
| October 07, 2025 | 6,210 | 6,310 | 6,310 | 6,320 | 6,210 | 28,700 |
| October 06, 2025 | 6,220 | 6,220 | 6,220 | 6,260 | 6,160 | 31,200 |
| October 03, 2025 | 5,970 | 6,120 | 6,120 | 6,150 | 5,970 | 31,400 |
| October 02, 2025 | 6,060 | 6,070 | 6,070 | 6,110 | 6,040 | 21,300 |
| October 01, 2025 | 6,030 | 5,960 | 5,960 | 6,030 | 5,900 | 27,300 |
| September 30, 2025 | 6,070 | 6,080 | 6,080 | 6,140 | 6,020 | 21,300 |
| September 29, 2025 | 6,200 | 6,090 | 6,090 | 6,210 | 6,090 | 20,700 |
| September 26, 2025 | 6,180 | 6,200 | 6,200 | 6,200 | 6,120 | 25,600 |
| September 25, 2025 | 6,200 | 6,180 | 6,180 | 6,230 | 6,140 | 20,200 |
| September 24, 2025 | 6,290 | 6,200 | 6,200 | 6,290 | 6,160 | 22,200 |
| September 22, 2025 | 6,280 | 6,300 | 6,300 | 6,340 | 6,240 | 16,000 |
| September 19, 2025 | 6,320 | 6,250 | 6,250 | 6,330 | 6,180 | 40,800 |
| September 18, 2025 | 6,200 | 6,260 | 6,260 | 6,310 | 6,170 | 41,800 |
| September 17, 2025 | 6,180 | 6,150 | 6,150 | 6,200 | 6,150 | 41,800 |
| September 16, 2025 | 6,150 | 6,200 | 6,200 | 6,250 | 6,150 | 26,700 |
| September 12, 2025 | 6,150 | 6,140 | 6,140 | 6,180 | 6,110 | 22,300 |
| September 11, 2025 | 6,130 | 6,130 | 6,130 | 6,150 | 6,090 | 22,300 |
| September 10, 2025 | 6,070 | 6,110 | 6,110 | 6,110 | 6,070 | 23,900 |
| September 09, 2025 | 6,120 | 6,100 | 6,100 | 6,140 | 6,070 | 12,500 |
| September 08, 2025 | 6,090 | 6,090 | 6,090 | 6,140 | 6,060 | 14,600 |
| September 05, 2025 | 6,030 | 6,090 | 6,090 | 6,110 | 6,020 | 14,900 |
| September 04, 2025 | 6,030 | 6,020 | 6,020 | 6,070 | 6,020 | 23,000 |
| September 03, 2025 | 6,020 | 6,060 | 6,060 | 6,090 | 6,020 | 24,900 |
| September 02, 2025 | 6,130 | 6,030 | 6,030 | 6,130 | 6,030 | 17,600 |
| September 01, 2025 | 6,070 | 6,050 | 6,050 | 6,110 | 6,020 | 15,300 |
| August 29, 2025 | 6,040 | 6,070 | 6,070 | 6,110 | 6,020 | 25,100 |
| August 28, 2025 | 6,080 | 6,060 | 6,060 | 6,080 | 6,020 | 16,800 |
| August 27, 2025 | 6,060 | 6,080 | 6,080 | 6,090 | 6,050 | 16,700 |
| August 26, 2025 | 6,130 | 6,110 | 6,110 | 6,130 | 6,070 | 14,200 |
| August 25, 2025 | 6,020 | 6,120 | 6,120 | 6,170 | 6,020 | 17,500 |
| August 22, 2025 | 6,130 | 6,070 | 6,070 | 6,130 | 6,040 | 26,500 |